Explore strikes, OI, IV and strategy data for CDE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219C00000500 | 9/26 10:19 AM | 0.50 | 18.23 | 0 | 0 | 0.00 | 0.00% | 6 | 2 | 0.00% | Yes |
| CDE251219C00001000 | 4/28 11:21 AM | 1.00 | 4.63 | 6.4 | 7.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CDE251219C00001500 | 10/16 12:26 PM | 1.50 | 21.82 | 11.5 | 14.2 | 0.00 | 0.00% | 10 | 10 | 428.13% | Yes |
| CDE251219C00002000 | 9/22 9:52 AM | 2.00 | 16.10 | 0 | 0 | 0.00 | 0.00% | 10 | 289 | 0.00% | Yes |
| CDE251219C00002500 | 11/4 3:07 PM | 2.50 | 11.95 | 10.3 | 13.2 | 0.00 | 0.00% | 1 | 14 | 267.19% | Yes |
| CDE251219C00003000 | 10/31 12:43 PM | 3.00 | 14.19 | 10 | 12.7 | 0.00 | 0.00% | 1 | 225 | 290.63% | Yes |
| CDE251219C00003500 | 10/27 3:51 PM | 3.50 | 14.05 | 9.4 | 12.2 | 0.00 | 0.00% | 2 | 230 | 242.19% | Yes |
| CDE251219C00004000 | 10/16 9:43 AM | 4.00 | 18.53 | 8.9 | 11.7 | 0.00 | 0.00% | 7 | 200 | 219.53% | Yes |
| CDE251219C00004500 | 10/13 1:07 PM | 4.50 | 16.37 | 9 | 11.2 | 0.00 | 0.00% | 1 | 380 | 278.13% | Yes |
| CDE251219C00005000 | 11/4 3:35 PM | 5.00 | 9.00 | 8.3 | 10.2 | 0.00 | 0.00% | 25 | 1849 | 163.28% | Yes |
| CDE251219C00005500 | 11/3 10:10 AM | 5.50 | 10.60 | 7.8 | 9.5 | 0.00 | 0.00% | 100 | 4306 | 296.48% | Yes |
| CDE251219C00007500 | 11/4 9:31 AM | 7.50 | 6.70 | 6.5 | 7.4 | -0.30 | -4.29% | 16 | 5978 | 146.88% | Yes |
| CDE251219C00010000 | 11/5 3:07 PM | 10.00 | 4.30 | 4.2 | 4.5 | 0.15 | 3.61% | 16 | 4565 | 79.69% | Yes |
| CDE251219C00012500 | 11/5 3:34 PM | 12.50 | 2.45 | 2.3 | 2.55 | 0.17 | 7.46% | 50 | 2927 | 77.34% | Yes |
| CDE251219C00015000 | 11/5 3:46 PM | 15.00 | 1.18 | 1.15 | 1.25 | 0.12 | 11.32% | 234 | 2193 | 78.03% | No |
| CDE251219C00017500 | 11/5 3:58 PM | 17.50 | 0.53 | 0.5 | 0.6 | 0.01 | 1.92% | 282 | 2512 | 79.00% | No |
| CDE251219C00020000 | 11/5 12:54 PM | 20.00 | 0.27 | 0.25 | 0.3 | -0.01 | -3.57% | 112 | 5716 | 83.01% | No |
| CDE251219C00022500 | 11/5 3:44 PM | 22.50 | 0.20 | 0.1 | 0.3 | 0.02 | 11.11% | 3308 | 8874 | 93.36% | No |
| CDE251219C00025000 | 11/5 12:45 PM | 25.00 | 0.14 | 0.05 | 0.25 | -0.01 | -6.67% | 17 | 1436 | 101.56% | No |
| CDE251219C00030000 | 11/5 3:20 PM | 30.00 | 0.15 | 0 | 0.15 | 0.05 | 50.00% | 1 | 2117 | 110.55% | No |
| CDE251219C00035000 | 11/5 11:01 AM | 35.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 2064 | 127.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219P00001000 | 10/30 11:25 AM | 1.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 2 | 6 | 532.81% | No |
| CDE251219P00001500 | 12/7 1:57 PM | 1.50 | 0.20 | 0.15 | 0.3 | 0.00 | 0.00% | 5 | 6 | 467.19% | No |
| CDE251219P00002000 | 10/7 9:30 AM | 2.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 284 | 348.44% | No |
| CDE251219P00002500 | 10/14 3:32 PM | 2.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 234 | 231.25% | No |
| CDE251219P00003000 | 8/8 2:01 PM | 3.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 2 | 59 | 207.81% | No |
| CDE251219P00003500 | 10/10 12:49 PM | 3.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 5 | 225 | 187.50% | No |
| CDE251219P00004000 | 10/15 9:53 AM | 4.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1401 | 203.91% | No |
| CDE251219P00004500 | 10/10 9:30 AM | 4.50 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1580 | 271.09% | No |
| CDE251219P00005000 | 10/17 12:13 PM | 5.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 26 | 11173 | 157.81% | No |
| CDE251219P00005500 | 11/3 9:38 AM | 5.50 | 0.40 | 0 | 0.05 | 0.00 | 0.00% | 10 | 1076 | 129.69% | No |
| CDE251219P00007500 | 11/4 1:37 PM | 7.50 | 0.03 | 0 | 0.45 | 0.00 | 0.00% | 40 | 2047 | 141.02% | No |
| CDE251219P00010000 | 11/5 3:15 PM | 10.00 | 0.12 | 0.05 | 0.55 | -0.02 | -14.29% | 1 | 2196 | 96.29% | No |
| CDE251219P00012500 | 11/5 3:39 PM | 12.50 | 0.65 | 0.6 | 0.7 | -0.10 | -13.33% | 122 | 4424 | 72.07% | No |
| CDE251219P00015000 | 11/5 2:47 PM | 15.00 | 1.93 | 1.85 | 1.9 | -0.14 | -6.76% | 19 | 3427 | 71.09% | Yes |
| CDE251219P00017500 | 11/5 12:32 PM | 17.50 | 3.94 | 3.7 | 4 | 0.04 | 1.03% | 102 | 2001 | 78.42% | Yes |
| CDE251219P00020000 | 11/5 12:32 PM | 20.00 | 6.22 | 5.9 | 6.6 | -0.12 | -1.89% | 1 | 674 | 96.09% | Yes |
| CDE251219P00022500 | 11/4 2:41 PM | 22.50 | 8.81 | 7.7 | 9.2 | 0.00 | 0.00% | 25 | 155 | 85.94% | Yes |
| CDE251219P00025000 | 11/4 9:56 AM | 25.00 | 10.80 | 9.8 | 12.2 | 0.00 | 0.00% | 15 | 15 | 106.84% | Yes |
| CDE251219P00035000 | 10/24 9:32 AM | 35.00 | 16.00 | 19.7 | 22.3 | 0.00 | 0.00% | 40 | 0 | 150.00% | Yes |
